Indicators

KeyCorp (NY: KEY )

14.48 +0.22 (+1.54%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.796	5.098	4.506	4.512	0	-0.73(-13.99%)
Feb 26, 2009	5.117	5.401	4.989	5.246	32,186,124	+0.26(+5.16%)
Feb 25, 2009	4.461	5.246	4.358	4.989	45,699,252	+0.35(+7.64%)
Feb 24, 2009	4.010	4.680	3.798	4.635	26,768,796	+0.68(+17.26%)
Feb 23, 2009	3.997	4.062	3.637	3.952	27,300,176	+0.05(+1.15%)
Feb 20, 2009	3.264	4.049	3.109	3.907	0	+0.46(+13.25%)
Feb 19, 2009	4.055	4.107	3.437	3.450	19,797,504	-0.53(-13.27%)
Feb 18, 2009	4.113	4.113	3.701	3.978	15,805,871	+0.07(+1.81%)
Feb 17, 2009	4.236	4.319	3.907	3.907	19,533,198	-0.63(-13.90%)
Feb 13, 2009	4.673	4.963	4.442	4.538	0	-0.24(-4.99%)
Feb 12, 2009	4.377	4.802	4.377	4.776	20,461,922	+0.17(+3.78%)
Feb 11, 2009	4.422	4.725	4.139	4.602	29,871,342	+0.33(+7.84%)
Feb 10, 2009	5.607	5.813	4.228	4.268	36,119,644	-1.54(-26.58%)
Feb 09, 2009	5.510	5.993	5.433	5.813	20,131,820	+0.36(+6.61%)
Feb 06, 2009	4.757	5.626	4.750	5.452	0	+0.77(+16.51%)
Feb 05, 2009	4.493	4.860	4.023	4.680	23,265,696	+0.22(+4.91%)
Feb 04, 2009	4.390	4.577	4.242	4.461	19,537,520	+0.13(+2.97%)
Feb 03, 2009	4.654	4.660	4.178	4.332	17,694,254	-0.25(-5.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.